Cheviot Company Limited (NSE:CHEVIOT)
India · Delayed Price · Currency is INR 1,065.00
-14.90 (-1.38%)
Feb 19, 2026, 3:29 PM IST
Cheviot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,092.20 | 1,092.20 | 1,075.00 | 1,078.00 | - | -0.79% | 651 |
| Feb 17, 2026 | 1,076.30 | 1,099.00 | 1,076.30 | 1,086.60 | 1,086.60 | 0.24% | 2,337 |
| Feb 16, 2026 | 1,109.80 | 1,109.80 | 1,073.80 | 1,084.00 | 1,084.00 | 0.44% | 6,012 |
| Feb 13, 2026 | 1,070.00 | 1,087.00 | 1,025.50 | 1,079.30 | 1,079.30 | 0.59% | 4,081 |
| Feb 12, 2026 | 1,078.00 | 1,078.00 | 1,055.00 | 1,073.00 | 1,073.00 | 0.81% | 1,682 |
| Feb 11, 2026 | 1,069.00 | 1,072.00 | 1,055.00 | 1,064.40 | 1,064.40 | 0.49% | 2,263 |
| Feb 10, 2026 | 1,040.80 | 1,061.00 | 1,040.80 | 1,059.20 | 1,059.20 | 1.82% | 1,011 |
| Feb 9, 2026 | 1,048.00 | 1,068.60 | 1,035.00 | 1,040.30 | 1,040.30 | -0.29% | 1,240 |
| Feb 6, 2026 | 1,034.00 | 1,047.80 | 1,025.10 | 1,043.30 | 1,043.30 | 1.11% | 808 |
| Feb 5, 2026 | 1,037.00 | 1,041.00 | 1,030.50 | 1,031.80 | 1,031.80 | -0.21% | 779 |
| Feb 4, 2026 | 1,031.90 | 1,047.70 | 1,002.50 | 1,034.00 | 1,034.00 | 0.09% | 838 |
| Feb 3, 2026 | 1,025.00 | 1,054.00 | 1,020.00 | 1,033.10 | 1,033.10 | 2.41% | 3,120 |
| Feb 2, 2026 | 1,000.00 | 1,013.80 | 989.10 | 1,008.80 | 1,008.80 | -0.04% | 498 |
| Feb 1, 2026 | 1,001.30 | 1,025.00 | 998.10 | 1,009.20 | 1,009.20 | 0.37% | 1,143 |
| Jan 30, 2026 | 1,006.20 | 1,037.10 | 1,002.00 | 1,005.50 | 1,005.50 | -0.05% | 1,615 |
| Jan 29, 2026 | 1,005.50 | 1,024.40 | 998.00 | 1,006.00 | 1,006.00 | -0.74% | 345 |
| Jan 28, 2026 | 998.40 | 1,022.00 | 998.40 | 1,013.50 | 1,013.50 | 2.04% | 1,286 |
| Jan 27, 2026 | 990.50 | 1,009.50 | 986.00 | 993.20 | 993.20 | 0.11% | 550 |
| Jan 23, 2026 | 1,001.70 | 1,001.70 | 988.90 | 992.10 | 992.10 | -0.65% | 897 |
| Jan 22, 2026 | 1,003.00 | 1,028.00 | 995.10 | 998.60 | 998.60 | 0.07% | 906 |
| Jan 21, 2026 | 998.10 | 1,007.90 | 986.20 | 997.90 | 997.90 | 0.50% | 2,061 |
| Jan 20, 2026 | 998.20 | 1,010.80 | 990.00 | 992.90 | 992.90 | -1.25% | 886 |
| Jan 19, 2026 | 1,001.40 | 1,015.90 | 999.60 | 1,005.50 | 1,005.50 | -0.50% | 604 |
| Jan 16, 2026 | 1,019.60 | 1,020.00 | 1,000.30 | 1,010.60 | 1,010.60 | -0.36% | 841 |
| Jan 14, 2026 | 1,018.30 | 1,020.00 | 1,000.90 | 1,014.30 | 1,014.30 | -0.23% | 574 |
| Jan 13, 2026 | 1,002.00 | 1,019.90 | 1,002.00 | 1,016.60 | 1,016.60 | 1.32% | 400 |
| Jan 12, 2026 | 1,012.00 | 1,025.40 | 990.00 | 1,003.40 | 1,003.40 | -1.74% | 1,761 |
| Jan 9, 2026 | 1,009.70 | 1,033.00 | 1,009.70 | 1,021.20 | 1,021.20 | 0.23% | 822 |
| Jan 8, 2026 | 1,060.20 | 1,067.40 | 1,000.90 | 1,018.90 | 1,018.90 | -4.04% | 4,694 |
| Jan 7, 2026 | 1,082.50 | 1,085.00 | 1,053.30 | 1,061.80 | 1,061.80 | -1.39% | 2,728 |
| Jan 6, 2026 | 1,076.00 | 1,085.00 | 1,076.00 | 1,076.80 | 1,076.80 | -0.45% | 235 |
| Jan 5, 2026 | 1,075.00 | 1,087.30 | 1,072.00 | 1,081.70 | 1,081.70 | 0.76% | 1,357 |
| Jan 2, 2026 | 1,081.10 | 1,089.00 | 1,067.50 | 1,073.50 | 1,073.50 | -0.97% | 1,140 |
| Jan 1, 2026 | 1,081.50 | 1,096.70 | 1,074.00 | 1,084.00 | 1,084.00 | 0.36% | 437 |
| Dec 31, 2025 | 1,083.80 | 1,087.30 | 1,075.10 | 1,080.10 | 1,080.10 | -0.66% | 1,219 |
| Dec 30, 2025 | 1,088.50 | 1,099.00 | 1,073.50 | 1,087.30 | 1,087.30 | 0.42% | 621 |
| Dec 29, 2025 | 1,085.10 | 1,099.00 | 1,075.00 | 1,082.80 | 1,082.80 | 0.02% | 1,266 |
| Dec 26, 2025 | 1,092.50 | 1,093.90 | 1,080.00 | 1,082.60 | 1,082.60 | -0.39% | 862 |
| Dec 24, 2025 | 1,085.00 | 1,108.30 | 1,085.00 | 1,086.80 | 1,086.80 | -1.87% | 1,108 |
| Dec 23, 2025 | 1,118.40 | 1,118.40 | 1,083.00 | 1,107.50 | 1,107.50 | 0.27% | 2,064 |
| Dec 22, 2025 | 1,056.80 | 1,118.00 | 1,049.90 | 1,104.50 | 1,104.50 | 4.51% | 3,743 |
| Dec 19, 2025 | 1,055.10 | 1,064.80 | 1,053.20 | 1,056.80 | 1,056.80 | 0.13% | 943 |
| Dec 18, 2025 | 1,064.90 | 1,064.90 | 1,052.20 | 1,055.40 | 1,055.40 | -0.61% | 549 |
| Dec 17, 2025 | 1,056.90 | 1,069.40 | 1,053.00 | 1,061.90 | 1,061.90 | 0.75% | 384 |
| Dec 16, 2025 | 1,057.00 | 1,060.30 | 1,050.20 | 1,054.00 | 1,054.00 | -0.28% | 314 |
| Dec 15, 2025 | 1,065.10 | 1,069.80 | 1,052.30 | 1,057.00 | 1,057.00 | -0.24% | 882 |
| Dec 12, 2025 | 1,071.30 | 1,089.80 | 1,040.00 | 1,059.50 | 1,059.50 | -1.31% | 3,041 |
| Dec 11, 2025 | 1,052.10 | 1,078.80 | 1,051.00 | 1,073.60 | 1,073.60 | 1.92% | 731 |
| Dec 10, 2025 | 1,024.60 | 1,063.80 | 1,024.60 | 1,053.40 | 1,053.40 | 2.01% | 883 |
| Dec 9, 2025 | 1,046.10 | 1,046.10 | 1,021.30 | 1,032.60 | 1,032.60 | -1.43% | 1,318 |